Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.20 | 4% | 2,200 | 0 | 0 |
4.60
5.20
5.20
|
2 tháng
(2024-07-22) |
0.20 | 4% | 4,600 | 0 | 0 |
4.60
5.20
5.20
|
3 tháng
(2024-06-24) |
0.30 | 6.12% | 6,000 | 0 | 0 |
4.60
5.20
5.20
|
6 tháng
(2024-03-25) |
-0.70 | -11.86% | 35,816 | 0 | 0 |
4.50
6
5.20
|
12 tháng
(2023-09-26) |
0.60 | 13.04% | 687,174 | -212,100 | -1.0 |
3.70
11.60
5.20
|
24 tháng
(2022-10-03) |
1.30 | 33.33% | 1,485,689 | -212,800 | -1.0 |
1.90
11.60
5.20
|
36 tháng
(2021-10-06) |
-0.90 | -14.75% | 4,785,197 | -215,600 | -1.1 |
1.90
12.40
5.20
|
60 tháng
(2019-10-17) |
-2.90 | -35.80% | 9,794,575 | -610,430 | -3.2 |
1.90
12.40
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
9.60
|
5,120 | 9.69 | 9.69 | 9.10 | 4,800 | 0 | 0.0 |
18/09/2018 |
9.69
|
4,850 | 9.48 | 9.77 | 8.90 | 0 | 10 | -0 |
17/09/2018 |
9.48
|
11,180 | 9.49 | 9.49 | 9.48 | 11,170 | 0 | 0.1 |
14/09/2018 |
8.87
|
100 | 8.31 | 8.87 | 8.31 | 0 | 10 | -0 |
13/09/2018 |
8.87
|
20 | 8.30 | 8.87 | 8.30 | 0 | 10 | -0 |
12/09/2018 |
8.38
|
7,410 | 7.85 | 8.38 | 7.85 | 2,750 | 0 | 0.0 |
11/09/2018 |
7.85
|
10,430 | 6.96 | 7.85 | 6.96 | 0 | 10 | -0 |
10/09/2018 |
7.47
|
240 | 7 | 7.47 | 7 | 10 | 0 | 0 |
07/09/2018 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 200 | 0 | 0.0 |
06/09/2018 |
7.10
|
1,060 | 7 | 7.10 | 6.90 | 0 | 10 | -0 |
05/09/2018 |
7.15
|
240 | 6.50 | 7.15 | 6.50 | 0 | 10 | -0 |
04/09/2018 |
6.98
|
110 | 6.50 | 6.98 | 6.50 | 100 | 100 | 0 |
31/08/2018 |
6.80
|
60 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/08/2018 |
6.50
|
2,000 | 6.51 | 6.51 | 6.50 | 1,400 | 0 | 0.0 |
29/08/2018 |
6.76
|
30 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
28/08/2018 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
27/08/2018 |
6.50
|
980 | 6.49 | 6.50 | 6.49 | 880 | 200 | 0.0 |
24/08/2018 |
6.49
|
20 | 6.31 | 6.49 | 6.31 | 0 | 10 | -0 |
23/08/2018 |
6.77
|
3,740 | 6.81 | 6.82 | 6.40 | 3,580 | 0 | 0.0 |
22/08/2018 |
6.40
|
23,640 | 6.40 | 6.40 | 5.98 | 3,500 | 0 | 0.0 |
21/08/2018 |
5.99
|
1,210 | 6.43 | 6.43 | 5.99 | 1,200 | 0 | 0.0 |
20/08/2018 |
6.43
|
1,210 | 6.49 | 6.49 | 6.43 | 0 | 10 | -0 |
17/08/2018 |
6.32
|
3,050 | 6.74 | 6.74 | 6.32 | 3,030 | 0 | 0.0 |
16/08/2018 |
6.32
|
3,600 | 6.32 | 6.90 | 6.32 | 0 | 10 | -0 |
15/08/2018 |
6.79
|
20 | 6 | 6.79 | 6 | 0 | 10 | -0 |
14/08/2018 |
6.39
|
1,900 | 6.23 | 6.42 | 5.81 | 1,830 | 0 | 0.0 |
13/08/2018 |
6.22
|
40 | 5.98 | 6.22 | 5.98 | 0 | 0 | 0 |
10/08/2018 |
6.19
|
1,030 | 5.96 | 6.19 | 5.96 | 0 | 10 | -0 |
09/08/2018 |
6.40
|
10 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
08/08/2018 |
6.39
|
200 | 6.39 | 6.39 | 6.39 | 0 | 10 | -0 |
07/08/2018 |
6.44
|
30 | 5.78 | 6.52 | 5.78 | 0 | 10 | -0 |
06/08/2018 |
6.11
|
2,020 | 6.11 | 6.11 | 6.11 | 2,020 | 0 | 0.0 |
03/08/2018 |
6.28
|
2,230 | 6.11 | 6.28 | 6.11 | 0 | 0 | 0 |
02/08/2018 |
6.10
|
2,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
01/08/2018 |
6
|
10 | 6 | 6 | 6 | 0 | 0 | 0 |
31/07/2018 |
6
|
5,760 | 6 | 6.01 | 6 | 0 | 0 | 0 |
30/07/2018 |
6.29
|
610 | 5.90 | 6.29 | 5.90 | 0 | 10 | -0 |
27/07/2018 |
6.34
|
1,030 | 5.95 | 6.80 | 5.95 | 0 | 10 | -0 |
26/07/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
25/07/2018 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
24/07/2018 |
6.36
|
30 | 5.96 | 6.38 | 5.96 | 0 | 10 | -0 |
23/07/2018 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
20/07/2018 |
6.40
|
2,740 | 6.40 | 6.41 | 6.02 | 1,700 | 0 | 0.0 |
19/07/2018 |
6.43
|
3,470 | 6.11 | 6.44 | 6.11 | 0 | 10 | -0 |
18/07/2018 |
6.45
|
1,070 | 6.04 | 6.45 | 6.04 | 1,000 | 0 | 0.0 |
17/07/2018 |
6.04
|
2,680 | 6.04 | 6.46 | 6.04 | 700 | 0 | 0.0 |
16/07/2018 |
6.04
|
1,360 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
13/07/2018 |
6.04
|
7,330 | 6.04 | 6.04 | 5.62 | 0 | 10 | -0 |
12/07/2018 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
11/07/2018 |
6.04
|
2,510 | 5.63 | 6.04 | 5.62 | 1,000 | 0 | 0.0 |
10/07/2018 |
6.04
|
720 | 6.05 | 6.05 | 6.04 | 0 | 10 | -0 |
09/07/2018 |
6.49
|
1,120 | 5.95 | 6.49 | 5.95 | 0 | 10 | -0 |
06/07/2018 |
6.39
|
20 | 6.39 | 6.39 | 6.39 | 0 | 10 | -0 |
05/07/2018 |
6.11
|
70 | 6.77 | 6.77 | 6.11 | 0 | 10 | -0 |
04/07/2018 |
6.40
|
20 | 6.40 | 6.40 | 6.40 | 0 | 10 | -0 |
03/07/2018 |
6.40
|
160 | 6.99 | 6.99 | 6.20 | 0 | 10 | -0 |
02/07/2018 |
6.59
|
70 | 6.66 | 6.66 | 6.30 | 0 | 10 | -0 |
29/06/2018 |
6.24
|
50 | 5.83 | 6.24 | 5.83 | 0 | 10 | -0.0 |
28/06/2018 |
6.26
|
20 | 5.87 | 6.26 | 5.87 | 0 | 10 | -0 |
27/06/2018 |
6.29
|
6,830 | 6.02 | 6.29 | 6.02 | 6,800 | 0 | 0.0 |
26/06/2018 |
6.02
|
10,100 | 6.02 | 6.02 | 6.02 | 10,000 | 0 | 0.1 |
25/06/2018 |
6.02
|
20,890 | 6.91 | 6.91 | 6.02 | 1,000 | 0 | 0.0 |
22/06/2018 |
6.47
|
10 | 6.47 | 6.47 | 6.47 | 0 | 10 | -0 |
21/06/2018 |
6.93
|
20 | 6.50 | 6.93 | 6.50 | 0 | 10 | -0 |
20/06/2018 |
6.97
|
770 | 6.44 | 6.97 | 6.41 | 0 | 10 | -0 |
19/06/2018 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
18/06/2018 |
6.89
|
3,500 | 7.20 | 7.20 | 6.89 | 800 | 0 | 0.0 |
15/06/2018 |
7.19
|
10 | 7.19 | 7.19 | 7.19 | 0 | 10 | -0 |
14/06/2018 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 10 | -0 |
13/06/2018 |
7.40
|
700 | 7.40 | 7.40 | 7.40 | 700 | 0 | 0.0 |
12/06/2018 |
7.40
|
1,440 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
11/06/2018 |
7.32
|
10 | 7.32 | 7.32 | 7.32 | 0 | 10 | -0 |
08/06/2018 |
7.84
|
10 | 7.84 | 7.84 | 7.84 | 0 | 10 | -0 |
07/06/2018 |
8.43
|
10 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
06/06/2018 |
7.90
|
8,430 | 7.40 | 7.90 | 7.40 | 6,420 | 0 | 0.0 |
05/06/2018 |
7.40
|
17,660 | 7.40 | 7.91 | 7.10 | 12,000 | 0 | 0.1 |
04/06/2018 |
7.40
|
17,730 | 7.49 | 7.49 | 7.40 | 10,000 | 0 | 0.1 |
01/06/2018 |
7.49
|
10 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
31/05/2018 |
8.05
|
30 | 7.63 | 8.05 | 7.63 | 0 | 10 | -0 |
30/05/2018 |
8.20
|
30 | 7.63 | 8.20 | 7.63 | 0 | 10 | -0 |
29/05/2018 |
8.20
|
20 | 7.54 | 8.20 | 7.54 | 0 | 10 | -0 |
28/05/2018 |
8.10
|
20 | 7.26 | 8.10 | 7.26 | 0 | 10 | -0 |
25/05/2018 |
7.80
|
110 | 6.94 | 7.80 | 6.94 | 0 | 10 | -0 |
24/05/2018 |
7.43
|
10 | 7.43 | 7.43 | 7.43 | 0 | 10 | -0 |
23/05/2018 |
7.98
|
70 | 7.44 | 7.98 | 7.44 | 0 | 10 | -0 |
22/05/2018 |
7.99
|
110 | 7.53 | 7.99 | 7.53 | 0 | 10 | -0 |
21/05/2018 |
8.09
|
20,010 | 7.60 | 8.09 | 7.10 | 400 | 0 | 0.0 |
18/05/2018 |
7.61
|
110 | 7.61 | 7.61 | 7.61 | 0 | 100 | -0.0 |
17/05/2018 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/05/2018 |
8
|
20 | 8.53 | 8.53 | 8 | 0 | 0 | 0 |
15/05/2018 |
7.99
|
8,050 | 8.50 | 8.50 | 7.99 | 6,810 | 0 | 0.1 |
14/05/2018 |
8
|
11,720 | 8.03 | 9.10 | 8 | 0 | 10 | -0 |
11/05/2018 |
8.60
|
970 | 8.70 | 8.70 | 8.60 | 300 | 0 | 0.0 |
10/05/2018 |
8.60
|
3,320 | 9.30 | 9.30 | 8.60 | 3,200 | 0 | 0.0 |
09/05/2018 |
8.70
|
7,430 | 8.85 | 9 | 8.70 | 1,000 | 0 | 0.0 |
08/05/2018 |
8.70
|
2,010 | 8.70 | 8.70 | 8.70 | 0 | 10 | -0 |
07/05/2018 |
9.35
|
1,140 | 9.36 | 9.36 | 9.35 | 0 | 10 | -0 |
04/05/2018 |
10.05
|
20 | 8.77 | 10.05 | 8.77 | 0 | 10 | -0 |
03/05/2018 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 10 | -0 |
02/05/2018 |
10
|
50 | 10.40 | 10 | 10 | 50 | 10 | 0.0 |